Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.160 | 5.640 | 5.063 | 5.480 | 7,020 | +0.33(+6.41%) |
Feb 27, 2023 | 5.200 | 5.200 | 5.105 | 5.150 | 1,688 | +0.00(+0.00%) |
Feb 24, 2023 | 4.830 | 5.160 | 4.830 | 5.150 | 2,238 | -0.02(-0.39%) |
Feb 23, 2023 | 5.200 | 5.220 | 5.110 | 5.170 | 5,809 | -0.03(-0.58%) |
Feb 22, 2023 | 4.880 | 5.230 | 4.880 | 5.200 | 1,670 | -0.03(-0.57%) |
Feb 21, 2023 | 5.090 | 5.230 | 4.950 | 5.230 | 7,077 | -0.01(-0.19%) |
Feb 17, 2023 | 5.140 | 5.290 | 5.110 | 5.240 | 8,254 | +0.06(+1.16%) |
Feb 16, 2023 | 5.310 | 5.310 | 5.128 | 5.180 | 6,363 | -0.02(-0.38%) |
Feb 15, 2023 | 5.220 | 5.250 | 5.110 | 5.200 | 9,423 | -0.01(-0.19%) |
Feb 14, 2023 | 5.350 | 5.610 | 5.152 | 5.210 | 29,270 | -0.16(-2.98%) |
Feb 13, 2023 | 5.390 | 5.440 | 5.210 | 5.370 | 21,175 | -0.15(-2.72%) |
Feb 10, 2023 | 6.330 | 6.410 | 5.450 | 5.520 | 351,628 | -0.73(-11.68%) |
Feb 09, 2023 | 6.190 | 6.690 | 6.147 | 6.250 | 24,709 | +0.05(+0.81%) |
Feb 08, 2023 | 6.200 | 6.370 | 6.000 | 6.200 | 10,718 | +0.00(+0.00%) |
Feb 07, 2023 | 6.160 | 6.200 | 5.750 | 6.200 | 34,937 | +0.04(+0.65%) |
Feb 06, 2023 | 6.490 | 6.566 | 6.140 | 6.160 | 50,768 | -0.44(-6.67%) |
Feb 03, 2023 | 6.300 | 6.990 | 6.160 | 6.600 | 46,969 | +0.45(+7.32%) |
Feb 02, 2023 | 6.200 | 6.490 | 6.150 | 6.150 | 14,298 | +0.01(+0.16%) |
Feb 01, 2023 | 6.220 | 6.430 | 5.960 | 6.140 | 25,940 | -0.08(-1.31%) |
Jan 31, 2023 | 6.200 | 6.700 | 6.130 | 6.222 | 14,254 | +0.06(+1.00%) |
Jan 30, 2023 | 6.550 | 6.860 | 6.150 | 6.160 | 72,501 | -0.07(-1.12%) |
Jan 27, 2023 | 7.040 | 7.040 | 6.200 | 6.230 | 91,100 | -0.62(-9.03%) |
Jan 26, 2023 | 7.030 | 7.090 | 6.010 | 6.848 | 231,634 | +0.79(+12.98%) |
Jan 25, 2023 | 6.000 | 6.852 | 5.760 | 6.061 | 36,667 | -0.42(-6.45%) |
Jan 24, 2023 | 6.240 | 6.779 | 6.240 | 6.479 | 6,424 | +0.07(+1.16%) |
Jan 23, 2023 | 6.040 | 6.960 | 6.000 | 6.404 | 8,687 | +0.06(+0.89%) |
Jan 20, 2023 | 6.960 | 7.080 | 6.247 | 6.348 | 7,968 | -0.30(-4.44%) |
Jan 19, 2023 | 6.840 | 6.840 | 6.481 | 6.643 | 2,854 | -0.02(-0.27%) |
Jan 18, 2023 | 6.650 | 6.839 | 6.316 | 6.661 | 15,013 | +0.36(+5.65%) |
Jan 17, 2023 | 6.300 | 6.600 | 6.222 | 6.305 | 8,767 | -0.16(-2.49%) |
Jan 13, 2023 | 6.432 | 6.468 | 6.024 | 6.466 | 5,476 | +0.32(+5.19%) |
Jan 12, 2023 | 6.840 | 6.947 | 6.000 | 6.146 | 24,082 | -0.68(-9.98%) |
Jan 11, 2023 | 7.050 | 7.320 | 6.732 | 6.828 | 12,516 | -0.04(-0.52%) |
Jan 10, 2023 | 7.680 | 7.680 | 6.604 | 6.864 | 20,773 | -0.62(-8.33%) |
Jan 09, 2023 | 7.200 | 7.920 | 6.600 | 7.488 | 75,431 | +0.17(+2.30%) |
Jan 06, 2023 | 4.916 | 9.419 | 4.915 | 7.320 | 687,857 | +2.10(+40.26%) |
Jan 05, 2023 | 4.741 | 5.238 | 4.726 | 5.219 | 11,391 | +0.42(+8.73%) |
Jan 04, 2023 | 4.680 | 4.800 | 4.560 | 4.800 | 7,288 | +0.30(+6.64%) |
Jan 03, 2023 | 4.800 | 4.793 | 4.321 | 4.501 | 19,757 | +0.04(+0.83%) |
Dec 30, 2022 | 4.202 | 4.740 | 4.202 | 4.464 | 18,730 | +0.14(+3.30%) |
Dec 29, 2022 | 4.015 | 4.560 | 3.900 | 4.321 | 12,902 | +0.31(+7.62%) |
Dec 28, 2022 | 4.200 | 4.320 | 3.900 | 4.015 | 8,310 | -0.18(-4.40%) |
Dec 27, 2022 | 4.200 | 4.379 | 4.200 | 4.200 | 4,656 | -0.10(-2.34%) |
Dec 23, 2022 | 4.080 | 4.306 | 3.964 | 4.301 | 10,017 | -0.00(-0.11%) |
Dec 22, 2022 | 4.920 | 4.920 | 3.900 | 4.306 | 63,268 | -0.19(-4.32%) |
Dec 21, 2022 | 4.331 | 4.787 | 4.201 | 4.500 | 150,751 | +0.15(+3.56%) |
Dec 20, 2022 | 4.440 | 4.718 | 4.080 | 4.345 | 11,512 | -0.33(-7.08%) |
Dec 19, 2022 | 4.470 | 4.788 | 4.240 | 4.676 | 5,748 | +0.10(+2.28%) |
Dec 16, 2022 | 4.560 | 5.700 | 4.321 | 4.572 | 26,653 | +0.25(+5.80%) |
Dec 15, 2022 | 4.616 | 4.916 | 4.320 | 4.321 | 4,504 | -0.24(-5.29%) |
Dec 14, 2022 | 4.752 | 5.040 | 4.561 | 4.562 | 6,196 | -0.24(-4.95%) |
Dec 13, 2022 | 4.680 | 5.040 | 4.716 | 4.800 | 5,226 | -0.12(-2.42%) |
Dec 12, 2022 | 5.280 | 5.280 | 4.680 | 4.919 | 3,927 | +0.22(+4.59%) |
Dec 09, 2022 | 4.800 | 4.919 | 4.680 | 4.703 | 6,732 | +0.03(+0.54%) |
Dec 08, 2022 | 4.560 | 4.787 | 4.560 | 4.678 | 1,698 | +0.06(+1.33%) |
Dec 07, 2022 | 4.644 | 4.919 | 4.561 | 4.616 | 2,141 | -0.18(-3.78%) |
Dec 06, 2022 | 4.579 | 4.908 | 4.579 | 4.798 | 2,719 | -0.06(-1.28%) |
Dec 05, 2022 | 4.680 | 5.160 | 4.645 | 4.860 | 9,242 | +0.09(+1.94%) |
Dec 02, 2022 | 4.684 | 5.158 | 4.632 | 4.768 | 3,377 | -0.03(-0.67%) |